Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	20.53	20.65	20.26	20.26	868,458	-0.41(-1.96%)
Oct 30, 2003	20.87	20.90	20.64	20.67	774,444	-0.14(-0.66%)
Oct 29, 2003	20.83	20.98	20.77	20.81	350,270	+0.06(+0.27%)
Oct 28, 2003	20.91	20.95	20.74	20.75	569,883	+0.04(+0.20%)
Oct 27, 2003	20.99	21.06	20.67	20.71	486,356	-0.13(-0.62%)
Oct 24, 2003	21.07	21.07	20.79	20.84	316,218	-0.03(-0.16%)
Oct 23, 2003	20.62	20.94	20.43	20.87	594,435	+0.26(+1.26%)
Oct 22, 2003	20.71	20.74	20.51	20.61	439,966	-0.10(-0.47%)
Oct 21, 2003	20.82	20.82	20.68	20.71	290,555	+0.09(+0.43%)
Oct 20, 2003	20.56	20.89	20.48	20.62	407,271	+0.14(+0.67%)
Oct 17, 2003	20.70	20.59	20.34	20.48	492,402	-0.22(-1.06%)
Oct 16, 2003	20.71	20.79	20.51	20.70	331,887	+0.03(+0.16%)
Oct 15, 2003	20.94	20.99	20.62	20.67	585,799	-0.17(-0.82%)
Oct 14, 2003	20.67	20.90	20.45	20.84	339,043	+0.28(+1.34%)
Oct 13, 2003	20.48	20.75	20.44	20.56	469,083	+0.08(+0.40%)
Oct 10, 2003	19.91	20.52	19.90	20.48	828,854	+0.57(+2.85%)
Oct 09, 2003	19.84	20.10	19.82	19.91	856,984	+0.44(+2.25%)
Oct 08, 2003	19.19	19.53	18.87	19.48	2,209,208	+0.28(+1.48%)
Oct 07, 2003	21.40	21.40	19.17	19.19	3,393,268	-2.20(-10.30%)
Oct 06, 2003	21.28	21.68	20.91	21.40	657,111	+0.32(+1.54%)
Oct 03, 2003	20.55	21.08	20.55	21.07	666,365	+0.57(+2.77%)
Oct 02, 2003	20.32	20.55	20.25	20.51	329,666	+0.17(+0.84%)
Oct 01, 2003	19.91	20.67	19.91	20.34	573,708	+0.40(+1.99%)
Sep 30, 2003	20.43	20.43	19.86	19.94	453,908	-0.36(-1.80%)
Sep 29, 2003	20.22	20.41	20.04	20.30	169,768	+0.08(+0.40%)
Sep 26, 2003	20.44	20.44	19.98	20.22	269,211	-0.22(-1.07%)
Sep 25, 2003	20.71	20.71	20.43	20.44	247,619	-0.27(-1.29%)
Sep 24, 2003	20.71	20.83	20.59	20.71	391,972	+0.01(+0.04%)
Sep 23, 2003	20.87	20.87	20.70	20.70	588,266	-0.17(-0.82%)
Sep 22, 2003	20.83	21.03	20.83	20.87	384,076	+0.00(+0.00%)
Sep 19, 2003	21.15	21.15	20.81	20.87	387,900	-0.27(-1.27%)
Sep 18, 2003	21.32	21.32	21.00	21.14	458,226	-0.12(-0.57%)
Sep 17, 2003	21.11	21.55	21.09	21.26	401,349	+0.15(+0.73%)
Sep 16, 2003	21.32	21.37	20.95	21.11	426,271	-0.38(-1.77%)
Sep 15, 2003	21.36	21.58	20.91	21.49	365,692	+0.19(+0.88%)
Sep 12, 2003	21.07	21.68	20.79	21.30	501,778	+0.11(+0.50%)
Sep 11, 2003	20.43	21.25	20.40	21.20	460,200	+0.85(+4.18%)
Sep 10, 2003	21.02	21.05	20.33	20.34	782,093	-0.60(-2.86%)
Sep 09, 2003	21.31	21.32	20.87	20.94	441,570	-0.37(-1.75%)
Sep 08, 2003	21.78	21.84	21.32	21.32	538,668	-0.57(-2.59%)
Sep 05, 2003	22.06	22.16	21.79	21.88	211,963	-0.18(-0.81%)
Sep 04, 2003	22.09	22.29	21.93	22.06	228,496	-0.13(-0.58%)
Sep 03, 2003	22.17	22.39	22.01	22.19	202,586	+0.08(+0.37%)
Sep 02, 2003	22.53	22.53	22.01	22.11	293,516	-0.38(-1.69%)
Aug 29, 2003	22.14	22.49	21.89	22.49	244,412	+0.27(+1.20%)
Aug 28, 2003	21.88	22.33	21.60	22.22	353,108	+0.34(+1.56%)
Aug 27, 2003	21.32	22.04	21.16	21.88	803,685	+1.15(+5.55%)
Aug 26, 2003	20.56	20.84	20.51	20.73	320,659	+0.00(+0.00%)
Aug 25, 2003	21.14	21.14	20.47	20.73	669,079	-0.40(-1.88%)
Aug 22, 2003	21.68	21.75	21.13	21.13	289,321	-0.51(-2.36%)
Aug 21, 2003	21.72	21.86	21.49	21.64	326,952	-0.13(-0.60%)
Aug 20, 2003	21.96	22.01	21.60	21.77	267,483	-0.24(-1.10%)
Aug 19, 2003	21.91	22.12	21.88	22.01	134,852	+0.11(+0.48%)
Aug 18, 2003	21.96	22.05	21.88	21.91	211,470	-0.06(-0.26%)
Aug 15, 2003	22.22	22.29	21.80	21.96	137,319	-0.32(-1.42%)
Aug 14, 2003	22.33	22.39	22.04	22.28	294,256	+0.07(+0.33%)
Aug 13, 2003	21.55	22.45	21.49	22.21	508,317	+0.66(+3.09%)
Aug 12, 2003	21.48	21.71	21.41	21.54	152,495	-0.06(-0.26%)
Aug 11, 2003	21.18	21.72	21.18	21.60	574,325	+0.50(+2.38%)
Aug 08, 2003	20.91	21.26	20.91	21.10	337,439	+0.02(+0.08%)
Aug 07, 2003	21.20	21.24	20.91	21.08	432,687	-0.15(-0.73%)
Aug 06, 2003	21.49	21.49	21.10	21.24	395,920	-0.25(-1.17%)
Aug 05, 2003	21.80	21.80	21.24	21.49	506,343	-0.36(-1.63%)
Aug 04, 2003	22.22	22.22	20.99	21.84	557,175	-0.58(-2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.